株価チャート
2017/11/01～2018/03/30
株価推移
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 出来高 | 時価総額 | 25日乖離 | PER | PBR |
|---|
| 2018 |
| 03/30 | 1,156 | 1,160 | 1,155 | 1,160 | +0.43% | 22,000 | 262億2801万 | -1.53% | 31.93 | 1.74 |
| 03/29 | 1,146 | 1,155 | 1,141 | 1,155 | +1.49% | 31,000 | 261億1496万 | -1.95% | 31.8 | 1.73 |
| 03/28 | 1,149 | 1,149 | 1,131 | 1,138 | -1.9% | 170,000 | 257億3058万 | -3.4% | 31.33 | 1.7 |
| 03/27 | 1,148 | 1,164 | 1,148 | 1,160 | +0.52% | 226,000 | 262億2801万 | -1.61% | 31.93 | 1.74 |
| 03/26 | 1,158 | 1,158 | 1,146 | 1,154 | -0.35% | 68,000 | 260億9235万 | -2.12% | 31.77 | 1.73 |
| 03/23 | 1,170 | 1,170 | 1,154 | 1,158 | -1.7% | 136,000 | 261億8279万 | -1.7% | 31.88 | 1.73 |
| 03/22 | 1,188 | 1,188 | 1,177 | 1,178 | -1.34% | 84,000 | 266億3500万 | 0% | 32.43 | 1.76 |
| 03/20 | 1,196 | 1,198 | 1,193 | 1,194 | -0.33% | 42,000 | 269億9676万 | +1.53% | 32.87 | 1.79 |
| 03/19 | 1,206 | 1,206 | 1,196 | 1,198 | -0.66% | 38,000 | 270億8721万 | +2.04% | 32.98 | 1.79 |
| 03/16 | 1,201 | 1,207 | 1,201 | 1,206 | +0.42% | 67,000 | 272億6809万 | +2.9% | 33.2 | 1.81 |
| 03/15 | 1,198 | 1,203 | 1,196 | 1,201 | +0.25% | 21,000 | 271億5504万 | +2.74% | 33.06 | 1.8 |
| 03/14 | 1,191 | 1,209 | 1,191 | 1,198 | +0.25% | 47,000 | 270億8721万 | +2.66% | 32.98 | 1.79 |
| 03/13 | 1,186 | 1,195 | 1,185 | 1,195 | +0.93% | 30,000 | 270億1937万 | +2.66% | 32.9 | 1.79 |
| 03/12 | 1,186 | 1,187 | 1,184 | 1,184 | 0% | 24,000 | 267億7066万 | +1.81% | 32.6 | 1.77 |
| 03/09 | 1,182 | 1,187 | 1,182 | 1,184 | +0.42% | 35,000 | 267億7066万 | +1.89% | 32.6 | 1.77 |
| 03/08 | 1,182 | 1,185 | 1,179 | 1,179 | -0.17% | 37,000 | 266億5761万 | +1.55% | 32.46 | 1.77 |
| 03/07 | 1,188 | 1,188 | 1,181 | 1,181 | -0.34% | 65,000 | 267億283万 | +1.81% | 32.51 | 1.77 |
| 03/06 | 1,179 | 1,185 | 1,178 | 1,185 | +0.51% | 62,000 | 267億9327万 | +2.24% | 32.62 | 1.77 |
| 03/05 | 1,180 | 1,180 | 1,175 | 1,179 | +0.34% | 19,000 | 266億5761万 | +1.81% | 32.46 | 1.77 |
| 03/02 | 1,182 | 1,182 | 1,175 | 1,175 | -0.76% | 36,000 | 265億6717万 | +1.56% | 32.35 | 1.76 |
| 03/01 | 1,185 | 1,193 | 1,183 | 1,184 | -0.08% | 36,000 | 267億7066万 | +2.33% | 32.6 | 1.77 |
| 02/28 | 1,181 | 1,195 | 1,181 | 1,185 | +0.34% | 27,000 | 267億9327万 | +2.51% | 32.62 | 1.77 |
| 02/27 | 1,173 | 1,183 | 1,173 | 1,181 | +0.68% | 23,000 | 267億283万 | +2.25% | 32.51 | 1.77 |
| 02/26 | 1,163 | 1,186 | 1,163 | 1,173 | +0.86% | 45,000 | 265億2195万 | +1.65% | 32.29 | 1.76 |
| 02/23 | 1,161 | 1,163 | 1,158 | 1,163 | +0.52% | 18,000 | 262億9584万 | +0.78% | 32.02 | 1.74 |
| 02/22 | 1,159 | 1,161 | 1,157 | 1,157 | -0.09% | 11,000 | 261億6018万 | +0.35% | 31.85 | 1.73 |
| 02/21 | 1,158 | 1,161 | 1,158 | 1,158 | 0% | 13,000 | 261億8279万 | +0.35% | 31.88 | 1.73 |
| 02/20 | 1,153 | 1,158 | 1,153 | 1,158 | 0% | 9,000 | 261億8279万 | +0.35% | 31.88 | 1.73 |
| 02/19 | 1,149 | 1,159 | 1,149 | 1,158 | +1.14% | 19,000 | 261億8279万 | +0.35% | 31.88 | 1.73 |
| 02/16 | 1,143 | 1,146 | 1,143 | 1,145 | +0.35% | 17,000 | 258億8886万 | -0.78% | 31.52 | 1.71 |
| 02/15 | 1,139 | 1,148 | 1,138 | 1,141 | +0.18% | 27,000 | 257億9841万 | -1.21% | 31.41 | 1.71 |
| 02/14 | 1,143 | 1,149 | 1,139 | 1,139 | -0.96% | 23,000 | 257億5319万 | -1.39% | 31.36 | 1.71 |
| 02/13 | 1,141 | 1,153 | 1,141 | 1,150 | +0.97% | 19,000 | 260億191万 | -0.61% | 31.66 | 1.72 |
| 02/09 | 1,132 | 1,139 | 1,131 | 1,139 | -0.35% | 19,000 | 257億5319万 | -1.56% | 31.36 | 1.71 |
| 02/08 | 1,149 | 1,149 | 1,141 | 1,143 | 0% | 17,000 | 258億4364万 | -1.21% | 31.47 | 1.71 |
| 02/07 | 1,160 | 1,160 | 1,143 | 1,143 | +1.51% | 28,000 | 258億4364万 | -1.3% | 31.47 | 1.71 |
| 02/06 | 1,126 | 1,140 | 1,125 | 1,126 | -2.51% | 54,000 | 254億5926万 | -2.76% | 31 | 1.69 |
| 02/05 | 1,154 | 1,161 | 1,154 | 1,155 | -0.6% | 25,000 | 261億1496万 | -0.35% | 31.8 | 1.73 |
| 02/02 | 1,161 | 1,162 | 1,158 | 1,162 | +0.26% | 14,000 | 262億7323万 | +0.35% | 31.99 | 1.74 |
| 02/01 | 1,153 | 1,159 | 1,153 | 1,159 | +0.78% | 9,000 | 262億540万 | +0.17% | 31.91 | 1.74 |
| 01/31 | 1,157 | 1,161 | 1,150 | 1,150 | -0.61% | 23,000 | 260億191万 | -0.61% | 31.66 | 1.72 |
| 01/30 | 1,166 | 1,166 | 1,157 | 1,157 | -0.77% | 22,000 | 261億6018万 | +0.09% | 31.85 | 1.73 |
| 01/29 | 1,164 | 1,166 | 1,164 | 1,166 | 0% | 5,000 | 263億6367万 | +0.87% | 32.1 | 1.75 |
| 01/26 | 1,159 | 1,166 | 1,159 | 1,166 | +0.6% | 15,000 | 263億6367万 | +0.95% | 32.1 | 1.75 |
| 01/25 | 1,159 | 1,162 | 1,159 | 1,159 | -0.17% | 14,000 | 262億540万 | +0.43% | 31.91 | 1.74 |
| 01/24 | 1,161 | 1,161 | 1,159 | 1,161 | -0.26% | 8,000 | 262億5062万 | +0.69% | 31.96 | 1.74 |
| 01/23 | 1,163 | 1,164 | 1,162 | 1,164 | +0.34% | 14,000 | 263億1845万 | +1.04% | 32.04 | 1.74 |
| 01/22 | 1,161 | 1,162 | 1,160 | 1,160 | -0.09% | 16,000 | 262億2801万 | +0.69% | 31.93 | 1.74 |
| 01/19 | 1,157 | 1,161 | 1,157 | 1,161 | +0.09% | 3,000 | 262億5062万 | +0.87% | 31.96 | 1.74 |
| 01/18 | 1,164 | 1,164 | 1,155 | 1,160 | +0.09% | 25,000 | 262億2801万 | +0.87% | 31.93 | 1.74 |
| 01/17 | 1,160 | 1,161 | 1,158 | 1,159 | +0.09% | 11,000 | 262億540万 | +0.78% | 31.91 | 1.74 |
| 01/16 | 1,163 | 1,163 | 1,158 | 1,158 | -0.43% | 21,000 | 261億8279万 | +0.78% | 31.88 | 1.73 |
| 01/15 | 1,164 | 1,166 | 1,162 | 1,163 | -0.09% | 16,000 | 262億9584万 | +1.22% | 32.02 | 1.74 |
| 01/12 | 1,162 | 1,166 | 1,162 | 1,164 | +0.17% | 11,000 | 263億1845万 | +1.39% | 32.04 | 1.74 |
| 01/11 | 1,160 | 1,166 | 1,160 | 1,162 | +0.09% | 11,000 | 262億7323万 | +1.31% | 31.99 | 1.74 |
| 01/10 | 1,166 | 1,168 | 1,160 | 1,161 | -0.43% | 10,000 | 262億5062万 | +1.22% | 31.96 | 1.74 |
| 01/09 | 1,158 | 1,166 | 1,158 | 1,166 | +0.69% | 24,000 | 263億6367万 | +1.75% | 32.1 | 1.75 |
| 01/05 | 1,153 | 1,159 | 1,153 | 1,158 | +0.7% | 24,000 | 261億8279万 | +1.14% | 31.88 | 1.73 |
| 01/04 | 1,148 | 1,150 | 1,147 | 1,150 | +0.17% | 16,000 | 260億191万 | +0.44% | 31.66 | 1.72 |
| 2017 |
| 12/29 | 1,147 | 1,149 | 1,146 | 1,148 | 0% | 13,000 | 259億5669万 | +0.26% | 31.6 | 1.72 |
| 12/28 | 1,147 | 1,149 | 1,147 | 1,148 | 0% | 9,000 | 259億5669万 | +0.35% | 31.6 | 1.72 |
| 12/27 | 1,147 | 1,149 | 1,147 | 1,148 | +0.35% | 11,000 | 259億5669万 | +0.35% | 31.6 | 1.72 |
| 12/26 | 1,145 | 1,145 | 1,142 | 1,144 | 0% | 18,000 | 258億6625万 | +0.09% | 31.49 | 1.71 |
| 12/25 | 1,142 | 1,144 | 1,140 | 1,144 | +0.18% | 14,000 | 258億6625万 | +0.09% | 31.49 | 1.71 |
| 12/22 | 1,143 | 1,143 | 1,142 | 1,142 | -0.09% | 10,000 | 258億2102万 | 0% | 31.44 | 1.71 |
| 12/21 | 1,139 | 1,143 | 1,139 | 1,143 | +0.44% | 11,000 | 258億4364万 | +0.09% | 31.47 | 1.71 |
| 12/20 | 1,136 | 1,138 | 1,136 | 1,138 | 0% | 14,000 | 257億3058万 | -0.26% | 31.33 | 1.7 |
| 12/19 | 1,143 | 1,146 | 1,138 | 1,138 | -0.52% | 32,000 | 257億3058万 | -0.26% | 31.33 | 1.7 |
| 12/18 | 1,146 | 1,148 | 1,142 | 1,144 | -0.17% | 13,000 | 258億6625万 | +0.26% | 31.49 | 1.71 |
| 12/15 | 1,144 | 1,146 | 1,140 | 1,146 | +0.26% | 17,000 | 259億1147万 | +0.53% | 31.55 | 1.72 |
| 12/14 | 1,142 | 1,143 | 1,140 | 1,143 | +0.09% | 16,000 | 258億4364万 | +0.26% | 31.47 | 1.71 |
| 12/13 | 1,143 | 1,145 | 1,142 | 1,142 | -0.26% | 11,000 | 258億2102万 | +0.18% | 31.44 | 1.71 |
| 12/12 | 1,143 | 1,145 | 1,142 | 1,145 | 0% | 6,000 | 258億8886万 | +0.53% | 31.52 | 1.71 |
| 12/11 | 1,145 | 1,145 | 1,141 | 1,145 | 0% | 17,000 | 258億8886万 | +0.53% | 31.52 | 1.71 |
| 12/08 | 1,139 | 1,145 | 1,138 | 1,145 | +0.35% | 30,000 | 258億8886万 | +0.53% | 31.52 | 1.71 |
| 12/07 | 1,146 | 1,149 | 1,141 | 1,141 | -0.35% | 13,000 | 257億9841万 | +0.26% | 31.41 | 1.71 |
| 12/06 | 1,145 | 1,148 | 1,145 | 1,145 | -0.09% | 10,000 | 258億8886万 | +0.62% | 31.52 | 1.71 |
| 12/05 | 1,149 | 1,149 | 1,146 | 1,146 | -0.26% | 7,000 | 259億1147万 | +0.7% | 31.55 | 1.72 |
| 12/04 | 1,145 | 1,150 | 1,145 | 1,149 | +0.35% | 15,000 | 259億7930万 | +1.06% | 31.63 | 1.72 |
| 12/01 | 1,144 | 1,149 | 1,144 | 1,145 | +0.09% | 9,000 | 258億8886万 | +0.79% | 31.52 | 1.71 |
| 11/30 | 1,150 | 1,150 | 1,144 | 1,144 | -0.52% | 11,000 | 258億6625万 | +0.79% | 31.49 | 1.71 |
| 11/29 | 1,149 | 1,150 | 1,143 | 1,150 | +0.09% | 18,000 | 260億191万 | +1.41% | 31.66 | 1.72 |
| 11/28 | 1,145 | 1,149 | 1,143 | 1,149 | +0.35% | 14,000 | 259億7930万 | +1.41% | 31.63 | 1.72 |
| 11/27 | 1,143 | 1,145 | 1,140 | 1,145 | +0.53% | 17,000 | 258億8886万 | +1.24% | 31.52 | 1.71 |
| 11/24 | 1,136 | 1,142 | 1,136 | 1,139 | +0.8% | 15,000 | 257億5319万 | +0.71% | 31.36 | 1.71 |
| 11/22 | 1,143 | 1,143 | 1,130 | 1,130 | -0.79% | 21,000 | 255億4970万 | 0% | 31.11 | 1.69 |
| 11/21 | 1,134 | 1,140 | 1,134 | 1,139 | +0.53% | 15,000 | 257億5319万 | +0.8% | 31.36 | 1.71 |
| 11/20 | 1,139 | 1,139 | 1,131 | 1,133 | +0.09% | 12,000 | 256億1753万 | +0.35% | 31.19 | 1.7 |
| 11/17 | 1,132 | 1,134 | 1,129 | 1,132 | +0.09% | 10,000 | 255億9492万 | +0.27% | 31.16 | 1.69 |
| 11/16 | 1,123 | 1,135 | 1,123 | 1,131 | +0.27% | 19,000 | 255億7231万 | +0.18% | 31.14 | 1.69 |
| 11/15 | 1,131 | 1,132 | 1,128 | 1,128 | -0.27% | 14,000 | 255億448万 | -0.09% | 31.05 | 1.69 |
| 11/14 | 1,136 | 1,136 | 1,129 | 1,131 | +0.09% | 16,000 | 255億7231万 | +0.18% | 31.14 | 1.69 |
| 11/13 | 1,136 | 1,136 | 1,130 | 1,130 | -0.26% | 14,000 | 255億4970万 | +0.09% | 31.11 | 1.69 |
| 11/10 | 1,128 | 1,134 | 1,128 | 1,133 | -0.44% | 11,000 | 256億1753万 | +0.35% | 31.19 | 1.7 |
| 11/09 | 1,133 | 1,138 | 1,130 | 1,138 | +0.44% | 15,000 | 257億3058万 | +0.8% | 31.33 | 1.7 |
| 11/08 | 1,136 | 1,136 | 1,132 | 1,133 | 0% | 16,000 | 256億1753万 | +0.35% | 31.19 | 1.7 |
| 11/07 | 1,135 | 1,137 | 1,133 | 1,133 | -0.35% | 18,000 | 256億1753万 | +0.35% | 31.19 | 1.7 |
| 11/06 | 1,134 | 1,137 | 1,132 | 1,137 | -0.09% | 16,000 | 257億797万 | +0.71% | 31.3 | 1.7 |
| 11/02 | 1,140 | 1,142 | 1,138 | 1,138 | -0.18% | 13,000 | 257億3058万 | +0.89% | 31.33 | 1.7 |
| 11/01 | 1,140 | 1,144 | 1,138 | 1,140 | +0.44% | 43,000 | 257億7580万 | +1.06% | 31.38 | 1.71 |
